AboCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.80	15.00	13.60	14.95	-	9.52%	3,849,085
Jan 21, 2026	12.45	13.65	12.25	13.65	13.65	9.64%	3,608,739
Jan 20, 2026	12.75	13.00	12.40	12.45	12.45	-3.49%	917,681
Jan 19, 2026	12.75	13.35	12.75	12.90	12.90	1.98%	1,622,102
Jan 16, 2026	12.25	12.70	12.25	12.65	12.65	3.69%	1,087,530
Jan 15, 2026	12.45	12.60	12.05	12.20	12.20	-0.81%	644,563
Jan 14, 2026	11.95	12.35	11.95	12.30	12.30	4.68%	1,111,392
Jan 13, 2026	12.60	12.70	11.75	11.75	11.75	-3.69%	1,895,479
Jan 12, 2026	11.65	12.20	11.45	12.20	12.20	9.91%	1,506,005
Jan 9, 2026	11.25	11.30	11.05	11.10	11.10	-1.33%	224,433
Jan 8, 2026	11.15	11.35	11.15	11.25	11.25	0.45%	271,343
Jan 7, 2026	11.35	11.35	10.90	11.20	11.20	-0.44%	356,710
Jan 6, 2026	11.00	11.40	10.95	11.25	11.25	2.27%	309,358
Jan 5, 2026	11.40	11.40	11.00	11.00	11.00	-3.51%	404,991
Jan 2, 2026	11.35	11.50	11.20	11.40	11.40	0.44%	281,293
Dec 31, 2025	11.50	11.60	11.35	11.35	11.35	-2.16%	231,629
Dec 30, 2025	11.45	11.60	11.35	11.60	11.60	0.43%	174,256
Dec 29, 2025	11.65	11.65	11.40	11.55	11.55	-0.86%	234,020
Dec 26, 2025	11.50	11.80	11.40	11.65	11.65	1.75%	158,507
Dec 24, 2025	11.70	11.70	11.45	11.45	11.45	-2.97%	302,866
Dec 23, 2025	11.95	11.95	11.50	11.80	11.80	-0.42%	271,160
Dec 22, 2025	11.55	11.90	11.55	11.85	11.85	2.60%	253,543
Dec 19, 2025	11.95	11.95	11.40	11.55	11.55	-1.28%	293,512
Dec 18, 2025	11.95	11.95	11.40	11.70	11.70	-2.90%	388,952
Dec 17, 2025	12.90	13.00	12.00	12.05	12.05	0.84%	1,777,145
Dec 16, 2025	10.85	11.95	10.85	11.95	11.95	9.63%	806,909
Dec 15, 2025	10.80	11.00	10.75	10.90	10.90	0.93%	81,773
Dec 12, 2025	10.75	11.00	10.75	10.80	10.80	-1.37%	183,757
Dec 11, 2025	10.85	11.25	10.85	10.95	10.95	-0.45%	127,254
Dec 10, 2025	11.00	11.35	10.80	11.00	11.00	-1.35%	191,033
Dec 9, 2025	11.00	11.25	11.00	11.15	11.15	0.45%	58,282
Dec 8, 2025	11.20	11.30	10.95	11.10	11.10	-0.89%	160,942
Dec 5, 2025	11.35	11.40	11.20	11.20	11.20	0.45%	103,181
Dec 4, 2025	11.15	11.40	11.00	11.15	11.15	-	261,845
Dec 3, 2025	11.10	11.20	11.00	11.15	11.15	0.90%	179,648
Dec 2, 2025	10.85	11.05	10.75	11.05	11.05	2.31%	187,782
Dec 1, 2025	11.10	11.10	10.80	10.80	10.80	-2.70%	165,959
Nov 28, 2025	11.15	11.20	10.85	11.10	11.10	-0.45%	122,069
Nov 27, 2025	10.80	11.15	10.80	11.15	11.15	3.24%	180,796
Nov 26, 2025	10.55	11.10	10.45	10.80	10.80	2.37%	170,157
Nov 25, 2025	10.55	10.75	10.45	10.55	10.55	-	131,937
Nov 24, 2025	10.70	10.70	10.45	10.55	10.55	-0.47%	174,424
Nov 21, 2025	10.55	10.65	10.40	10.60	10.60	0.47%	210,549
Nov 20, 2025	10.80	10.80	10.50	10.55	10.55	-1.40%	290,099
Nov 19, 2025	10.60	10.75	10.45	10.70	10.70	0.47%	216,327
Nov 18, 2025	10.80	11.05	10.60	10.65	10.65	-1.39%	228,276
Nov 17, 2025	11.20	11.20	10.80	10.80	10.80	-1.37%	123,400
Nov 14, 2025	10.90	11.20	10.75	10.95	10.95	0.46%	260,930
Nov 13, 2025	11.20	11.40	10.75	10.90	10.90	-2.68%	425,087
Nov 12, 2025	10.80	11.35	10.80	11.20	11.20	3.70%	184,228